Koersen » Verenigde Staten

Instrument Koers Verschil % Verschil Hoog Laag Slot Tijd
3D Systems Corp 3,795 -0,005 -0,13% 3,820 3,720 3,800 20:56
3M Company 105,040 +3,800 +3,75% 105,220 101,720 101,240 20:56
500.com Limited 14,200 0,000 0,00% 15,567 13,800 14,200 apr '21
51Talk Online Edu... 6,280 0,000 0,00% 0,000 0,000 6,280 mei '23
58.COM 55,880 0,000 0,00% 55,940 55,590 55,880 sep '20
A10 Networks 16,035 +0,175 +1,10% 16,080 15,880 15,860 20:56
AAR Corp 72,275 +0,325 +0,45% 73,180 71,820 71,950 20:55
Aaron's Company (... 7,507 +0,107 +1,44% 7,580 7,400 7,400 20:56
ABB Ltd 37,130 0,000 0,00% 0,000 0,000 37,130 mei '23
Abbott Laboratories 104,825 +0,235 +0,22% 105,190 104,160 104,590 20:56
ABBVIE 164,170 +0,380 +0,23% 164,260 162,180 163,790 20:56
Abercrombie & Fit... 136,080 -1,600 -1,16% 138,140 135,370 137,680 20:56
ABM Industries 46,345 +0,325 +0,71% 46,360 45,810 46,020 20:55
abrdn Healthcare ... 20,510 -0,080 -0,39% 20,630 20,490 20,590 20:56
abrdn Income Cred... 6,926 +0,006 +0,08% 6,930 6,885 6,920 20:55
abrdn World Healt... 13,068 -0,022 -0,17% 13,110 13,020 13,090 20:36
Acadia Realty Trust 17,240 -0,070 -0,40% 17,350 17,175 17,310 20:56
Accenture PLC 308,535 +0,015 +0,00% 310,590 306,750 308,520 20:56
Acco Brands Corp 5,165 +0,025 +0,49% 5,175 5,040 5,140 20:56
Acorn International 20,890 0,000 0,00% 20,890 20,700 20,890 jan '21
Acuity Brands 265,730 -0,530 -0,20% 267,470 264,795 266,260 20:56
Adecoagro SA 10,865 -0,005 -0,05% 10,935 10,780 10,870 20:55
Advance Auto Parts 74,430 -1,430 -1,89% 75,890 73,440 75,860 20:56
Advanced Drainage... 169,360 -6,820 -3,87% 184,270 168,280 176,180 20:56
AECOM 89,730 -1,360 -1,49% 90,940 89,670 91,090 20:56
Aegon Ltd 6,825 +0,065 +0,96% 6,830 6,750 6,760 20:56
Aercap Holdings NV 91,060 -1,770 -1,91% 92,869 90,810 92,830 20:56
Aerojet Rocketdyn... 57,990 0,000 0,00% 0,000 0,000 57,990 27 jul
AES Corp 21,205 +0,075 +0,35% 21,595 21,010 21,130 20:56
Affiliated Manage... 160,050 -0,430 -0,27% 161,000 159,810 160,480 20:55
Affiliated Manage... 22,558 -0,192 -0,84% 0,000 22,550 22,750 20:31
Aflac 87,630 +0,150 +0,17% 88,080 87,380 87,480 20:56
AG Mortgage Inves... 19,400 0,000 0,00% 19,400 19,360 19,400 17:51
AG Mortgage Inves... 20,150 0,000 0,00% 0,000 0,000 20,150 15 mei
AG Mortgage Inves... 6,980 +0,010 +0,14% 6,990 6,930 6,970 20:55
AGCO Corp 112,390 -5,650 -4,79% 115,365 112,130 118,040 20:55
Agilent Technologies 154,320 +0,240 +0,16% 154,840 152,570 154,080 20:56
Agnico Eagle Mine... 69,035 -0,065 -0,09% 69,090 68,320 69,100 20:56
Agree Realty Corp 60,360 +0,180 +0,30% 60,410 60,000 60,180 20:56
Air Lease Corp 49,443 -0,727 -1,45% 50,070 49,165 50,170 20:55
Air Products & Ch... 257,380 +5,780 +2,30% 257,810 252,140 251,600 20:56
Aircastle Limited 32,010 0,000 0,00% 32,010 31,750 32,010 mrt '20
AK Steel Holding ... 1,550 0,000 0,00% 1,700 1,550 1,550 mrt '20
Alamo Group 196,590 -4,130 -2,06% 199,820 195,800 200,720 20:47
Alamos Gold 16,315 +0,185 +1,15% 16,340 15,910 16,130 20:55
Alaska Air Group 43,111 -0,369 -0,85% 43,745 43,020 43,480 20:55
Albany Internatio... 90,150 -0,760 -0,84% 90,850 89,815 90,910 20:50
Albemarle Corp 130,050 +2,480 +1,94% 130,440 126,750 127,570 20:56
Alcoa Corp 40,580 +0,540 +1,35% 40,800 39,810 40,040 20:56
Alexander & Baldwin 17,105 +0,055 +0,32% 17,150 17,030 17,050 20:53
Alexander's 217,950 -1,170 -0,53% 220,440 212,720 219,120 20:35
Alexandria Real E... 124,748 -0,422 -0,34% 125,170 124,250 125,170 20:56
Alibaba Group Hol... 86,645 +5,655 +6,98% 87,070 81,646 80,990 20:56
Alleghany Corp 847,790 0,000 0,00% 0,000 0,000 847,790 okt '22
Allegion Public L... 126,220 -1,720 -1,34% 128,070 126,205 127,940 20:56
Allergan plc 193,020 0,000 0,00% 193,380 191,640 193,020 mei '20
ALLETE 63,010 -0,140 -0,22% 63,050 62,960 63,150 20:56
Alliance Data Sys... 56,800 0,000 0,00% 0,000 0,000 56,800 apr '22
AllianceBernstein... 34,045 -0,135 -0,39% 34,520 33,950 34,180 20:54
Alliant Energy Corp 51,990 0,000 0,00% 0,000 0,000 51,990 15 mei
Allied Capital Corp 25,320 0,000 0,00% 25,340 25,320 25,320 mrt '21
Allison Transmiss... 75,180 -0,750 -0,99% 75,950 75,010 75,930 20:55
Allstate Corp (The) 26,221 +0,011 +0,04% 26,290 26,210 26,210 20:41
Allstate Corp (The) 169,360 +3,090 +1,86% 169,360 167,130 166,270 20:55
Ally Financial 40,660 -0,440 -1,07% 41,090 40,300 41,100 20:56
Altria Group 45,935 +0,085 +0,19% 46,215 45,900 45,850 20:56
Alum Corp 9,040 0,000 0,00% 0,000 0,000 9,040 sep '22
Ambev SA 2,395 +0,005 +0,21% 2,430 2,380 2,390 20:56
AMC Entertainment... 4,815 -0,665 -12,14% 5,300 4,620 5,480 20:56
Ameren Corp 75,260 -0,070 -0,09% 75,840 75,210 75,330 20:56
Ameresco 27,275 -0,775 -2,76% 28,040 26,245 28,050 20:55
America Movil SAB... 19,845 -0,095 -0,48% 19,980 19,790 19,940 20:53
American Assets T... 22,740 +0,120 +0,53% 22,810 22,500 22,620 20:55
American Axle & M... 7,905 +0,005 +0,06% 7,910 7,810 7,900 20:56
American Campus C... 65,420 0,000 0,00% 0,000 0,000 65,420 aug '22
American Customer... 52,090 -1,635 -3,04% 0,000 0,000 53,726 03 mei
American Eagle Ou... 23,515 -0,665 -2,75% 24,160 23,290 24,180 20:56
American Electric... 91,970 +1,180 +1,30% 92,570 91,070 90,790 15 mei
American Equity I... 56,470 0,000 0,00% 0,000 0,000 56,470 02 mei
American Express ... 242,950 +1,250 +0,52% 243,348 240,850 241,700 20:56
American Financia... 25,370 0,000 0,00% 25,380 25,360 25,370 nov '20
American Financia... 133,700 +2,550 +1,94% 133,770 131,918 131,150 20:56
American Homes 4 ... 25,290 0,000 0,00% 25,290 25,280 25,290 jun '21
American Homes 4 ... 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
American Homes 4 ... 36,635 -0,015 -0,04% 36,770 36,480 36,650 20:55
American Internat... 0,045 0,000 0,00% 0,071 0,044 0,045 jan '21
American Internat... 79,030 +0,130 +0,16% 80,160 78,930 78,900 20:56
American Realty I... 13,825 +0,145 +1,06% 13,825 13,418 13,680 19:27
American Renal As... 11,520 0,000 0,00% 11,520 11,330 11,520 jan '21
American States W... 78,610 +0,470 +0,60% 78,860 77,900 78,140 20:53
American Tower Corp 195,220 +3,200 +1,67% 196,210 191,506 192,020 20:56
American Vanguard... 8,770 +0,030 +0,34% 8,930 8,720 8,740 20:55
American Water Wo... 134,310 +0,560 +0,42% 134,610 133,090 133,750 20:56
Ameriprise Financial 438,210 -1,180 -0,27% 442,090 437,145 439,390 20:55
AmerisourceBergen... 179,980 0,000 0,00% 0,000 0,000 179,980 29 aug
Ametek 168,570 -1,060 -0,62% 170,075 167,940 169,630 20:56
AMN Healthcare Se... 58,490 -1,690 -2,81% 60,460 58,360 60,180 20:54
Ampco-Pittsburgh ... 1,580 -0,030 -1,86% 1,620 1,560 1,610 20:34
Amphenol Corp 132,100 +0,140 +0,11% 133,905 131,430 131,960 20:56
AMREP Corp 20,710 -0,410 -1,94% 21,150 20,710 21,120 18:22
AngloGold Ashanti... 24,505 -0,315 -1,27% 24,760 24,240 24,820 20:56
Anheuser-Busch IN... 66,510 +0,480 +0,73% 66,710 66,180 66,030 20:56
Anixter Internati... 97,850 0,000 0,00% 98,280 97,450 97,850 jun '20
Annaly Capital Ma... 24,990 0,000 0,00% 25,000 24,990 24,990 dec '20
Annaly Capital Ma... 20,315 -0,075 -0,37% 20,420 20,260 20,390 20:56
Antero Midstream ... 14,760 +0,090 +0,61% 14,795 14,620 14,670 20:56
ANTERO RESOURCES ... 34,485 +0,165 +0,48% 34,980 34,230 34,320 20:56
Anthem 482,580 0,000 0,00% 0,000 0,000 482,580 jun '22
ANWORTH MORTGAGE ... 25,150 0,000 0,00% 25,151 25,110 25,150 mrt '21
Anworth Mortgage ... 2,980 0,000 0,00% 3,060 2,930 2,980 mrt '21
Anworth Mortgage ... 25,530 0,000 0,00% 25,630 25,530 25,530 mrt '21
Anworth Mortgage ... 25,100 0,000 0,00% 25,100 25,050 25,100 mrt '21
AO Smith Corp 85,810 -0,960 -1,11% 87,210 85,660 86,770 20:56
Aon plc 293,015 +5,225 +1,82% 293,015 287,420 287,790 20:56
APA Corp 30,540 0,000 0,00% 0,000 0,000 30,540 15 mei
Apartment Investm... 8,320 +0,030 +0,36% 8,350 8,260 8,290 20:56
Apollo Commercial... 10,215 -0,015 -0,15% 10,275 10,170 10,230 20:55
Apollo Global Man... 113,660 -1,660 -1,44% 115,200 112,905 115,320 20:56
Apollo Senior Flo... 14,870 +0,010 +0,07% 14,916 14,860 14,860 20:56
Apollo Tactical I... 14,725 -0,035 -0,24% 14,830 14,690 14,760 20:54
Apple Hospitality... 14,735 +0,075 +0,51% 14,740 14,600 14,660 20:56
Applied Industria... 196,845 -2,935 -1,47% 199,995 196,510 199,780 20:43
AptarGroup 147,180 -0,100 -0,07% 147,542 146,425 147,280 20:56
Aptiv PLC 82,400 +0,670 +0,82% 82,920 81,640 81,730 20:56
Aramark 33,220 -0,410 -1,22% 33,830 33,200 33,630 20:56
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,100 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,130 25,120 25,120 jun '21
Arbor Realty Trust 25,120 0,000 0,00% 25,120 25,110 25,120 jun '21
Arbor Realty Trust 13,885 -0,795 -5,42% 14,175 13,655 14,680 20:56
ARC Document Solu... 2,750 -0,020 -0,72% 2,760 2,740 2,770 20:51
ArcelorMittal 26,395 +0,495 +1,91% 26,490 26,245 25,900 20:55
Archer Daniels Mi... 61,765 +1,685 +2,80% 62,120 60,150 60,080 20:56
Archrock 20,255 +0,255 +1,28% 20,265 19,950 20,000 20:55
Arcos Dorados Hol... 10,430 -0,140 -1,32% 10,665 10,410 10,570 20:56
ARDMORE SHIPPING ... 22,530 +0,240 +1,08% 22,635 22,110 22,290 20:55
Ares Commercial R... 6,838 +0,058 +0,85% 6,840 6,720 6,780 20:56
Ares Dynamic Cred... 14,567 -0,263 -1,77% 14,890 14,552 14,830 20:52
Ares Management Corp 24,990 0,000 0,00% 0,000 0,000 24,990 jun '21
Ares Management Corp 147,765 -2,055 -1,37% 150,010 146,680 149,820 20:56
Argan 66,600 -1,020 -1,51% 67,870 66,160 67,620 20:52
Arista Networks 322,300 -3,730 -1,14% 329,035 321,201 326,030 20:56
Arlington Asset I... 24,330 0,000 0,00% 0,000 0,000 24,330 05 jan
Arlington Asset I... 25,000 0,000 0,00% 0,000 0,000 25,000 aug '21
Armada Hoffler Pr... 11,545 -0,155 -1,32% 11,735 11,540 11,700 20:54
ARMOUR Residentia... 19,205 +0,015 +0,08% 19,335 19,130 19,190 20:56
Armstrong Flooring 0,351 0,000 0,00% 0,000 0,000 0,351 mei '22
Armstrong World I... 114,305 -2,745 -2,35% 117,175 113,935 117,050 20:54
Arrow Electronics 130,883 +0,903 +0,69% 131,000 129,535 129,980 20:55
Arthur J Gallaghe... 255,850 +4,070 +1,62% 255,940 251,625 251,780 20:56
Artisan Partners ... 45,380 -1,040 -2,24% 45,615 45,145 46,420 20:52
Asbury Automotive... 244,840 +5,110 +2,13% 245,000 238,970 239,730 20:55
ASE Technology Ho... 10,565 -0,165 -1,54% 10,710 10,540 10,730 20:55
ASGN 101,120 -1,420 -1,38% 102,220 100,820 102,540 20:55
Ashford Hospitali... 15,333 +0,428 +2,87% 15,333 15,333 14,905 16:56
Ashford Hospitali... 1,316 -0,004 -0,33% 1,370 1,310 1,320 20:50
Ashford Hospitali... 13,050 +0,050 +0,38% 13,250 13,000 13,000 20:50
Ashland 98,798 +0,278 +0,28% 99,170 98,465 98,520 20:56
Aspen Aerogels 26,630 +0,480 +1,84% 26,700 25,800 26,150 20:55
Aspen Insurance H... 25,753 -0,067 -0,26% 25,848 25,750 25,820 20:45
Associated Banc-Corp 22,230 -0,250 -1,11% 22,550 22,230 22,480 20:56
Associated Banc-Corp 24,990 0,000 0,00% 24,990 24,990 24,990 jun '21
Associated Capita... 34,390 +0,400 +1,18% 34,390 34,000 33,990 17:57
Assurant 176,820 +1,350 +0,77% 176,970 175,420 175,470 20:55
Assured Guaranty Ltd 77,340 -0,100 -0,13% 78,270 77,070 77,440 20:55
Assured Guaranty ... 25,330 0,000 0,00% 0,000 0,000 25,330 jul '21
Assured Guaranty ... 25,230 0,000 0,00% 0,000 0,000 25,230 sep '21
Assured Guaranty ... 25,270 0,000 0,00% 0,000 0,000 25,270 sep '21
AstraZeneca PLC 76,970 0,000 0,00% 0,000 0,000 76,970 15 mei
At Home Group 36,990 0,000 0,00% 0,000 0,000 36,990 jul '21
AT&T 17,305 -0,025 -0,14% 17,345 17,150 17,330 20:56
Atento SA 0,472 0,000 0,00% 0,000 0,000 0,472 21 jul
ATI 61,050 -0,560 -0,91% 62,210 60,890 61,610 20:56
Atkore 153,405 -4,245 -2,69% 158,199 153,300 157,650 20:56
Atlantic Power Corp 3,020 0,000 0,00% 3,030 3,020 3,020 mei '21
Atmos Energy Corp 118,980 +1,170 +0,99% 119,450 117,740 117,810 20:56
AUTOHOME 29,370 +0,280 +0,96% 29,380 28,890 29,090 20:56
Autoliv 126,675 +0,845 +0,67% 127,210 125,500 125,830 20:56
AutoNation 170,290 -0,130 -0,08% 170,785 169,790 170,420 20:55
AutoZone 2.910,360 -19,810 -0,68% 2.942,930 2.903,530 2.930,170 20:56
AvalonBay Communi... 199,290 +0,830 +0,42% 199,860 197,380 198,460 20:56
Avangrid 37,570 +0,020 +0,05% 37,700 37,470 37,550 20:53
Avery Dennison Corp 225,400 -0,710 -0,31% 226,890 224,560 226,110 20:54
Avianca Holdings SA 0,880 0,000 0,00% 0,900 0,826 0,880 mei '20
Avista Corp 38,520 +0,320 +0,84% 38,550 38,070 38,200 20:53
Avnet 53,450 +0,160 +0,30% 53,770 53,280 53,290 15 mei
AVX Corp 21,660 0,000 0,00% 21,740 21,600 21,660 mrt '20
Axalta Coating Sy... 35,475 -0,095 -0,27% 35,900 35,340 35,570 20:56
Axis Capital Hold... 70,710 +0,900 +1,29% 70,710 70,050 69,810 20:56
AZZ 77,360 -1,000 -1,28% 78,270 76,910 78,360 20:55
Alle koersen in één overzicht: Markt Monitordesktop icon

Koersen

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront